United States Steel Corp (NY: X )

22.02 USD -0.70 (-3.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.22 20.46 19.27 19.47 14,955,261 -0.62(-3.09%)
Jul 30, 2015 20.26 20.67 19.31 20.09 23,033,264 +0.05(+0.25%)
Jul 29, 2015 18.29 20.18 18.27 20.04 29,625,590 +2.31(+13.03%)
Jul 28, 2015 17.15 17.75 16.83 17.73 14,918,978 +0.93(+5.54%)
Jul 27, 2015 16.25 16.97 15.68 16.80 13,605,478 +0.55(+3.38%)
Jul 24, 2015 16.90 16.96 16.18 16.25 12,220,755 -0.72(-4.24%)
Jul 23, 2015 17.25 17.77 16.90 16.97 10,513,590 -0.22(-1.28%)
Jul 22, 2015 17.46 17.46 16.81 17.19 8,892,375 -0.51(-2.88%)
Jul 21, 2015 17.70 18.39 17.55 17.70 8,360,571 -0.02(-0.11%)
Jul 20, 2015 17.76 17.82 17.18 17.72 8,686,129 -0.08(-0.45%)
Jul 17, 2015 18.00 18.44 17.55 17.80 11,391,146 -0.21(-1.17%)
Jul 16, 2015 18.65 18.83 17.69 18.01 13,165,050 -0.51(-2.75%)
Jul 15, 2015 19.87 19.89 18.38 18.52 12,363,688 -1.40(-7.03%)
Jul 14, 2015 19.76 19.99 19.26 19.92 5,455,786 +0.03(+0.15%)
Jul 13, 2015 19.13 19.99 18.84 19.89 9,202,960 +0.96(+5.07%)
Jul 10, 2015 19.30 19.43 18.73 18.93 7,382,902 +0.00(+0.00%)
Jul 09, 2015 19.63 19.72 18.91 18.93 9,021,989 -0.23(-1.20%)
Jul 08, 2015 19.66 19.96 19.06 19.16 9,234,146 -0.83(-4.15%)
Jul 07, 2015 19.30 20.44 18.52 19.99 16,184,756 +0.32(+1.63%)
Jul 06, 2015 19.40 19.92 19.32 19.67 5,878,086 -0.11(-0.56%)
Jul 02, 2015 20.55 19.78 19.78 19.78 10,610,800 -0.73(-3.56%)
Jul 01, 2015 20.77 21.01 20.38 20.51 5,035,575 -0.11(-0.53%)
Jun 30, 2015 21.05 21.13 20.26 20.62 8,879,709 -0.28(-1.34%)
Jun 29, 2015 21.33 21.66 20.89 20.90 7,085,609 -0.70(-3.24%)
Jun 26, 2015 22.05 22.05 21.50 21.60 6,303,364 -0.44(-2.00%)
Jun 25, 2015 22.42 22.52 21.91 22.04 5,463,614 -0.37(-1.65%)
Jun 24, 2015 22.95 23.15 22.27 22.41 6,268,338 -0.50(-2.18%)
Jun 23, 2015 22.57 23.14 22.56 22.91 6,964,857 +0.29(+1.28%)
Jun 22, 2015 23.20 23.22 22.58 22.62 7,475,181 -0.52(-2.25%)
Jun 19, 2015 23.27 23.77 23.10 23.14 4,959,006 -0.25(-1.07%)
Jun 18, 2015 23.39 23.63 22.93 23.39 6,222,922 -0.13(-0.55%)
Jun 17, 2015 23.44 23.60 22.66 23.52 7,920,957 +0.12(+0.51%)
Jun 16, 2015 23.20 23.50 23.00 23.40 4,958,326 +0.09(+0.39%)
Jun 15, 2015 24.30 24.30 23.24 23.31 9,806,581 -1.25(-5.09%)
Jun 12, 2015 24.19 24.58 23.89 24.56 4,736,958 +0.30(+1.24%)
Jun 11, 2015 24.32 24.61 24.10 24.26 4,026,983 -0.11(-0.45%)
Jun 10, 2015 25.16 25.23 24.12 24.37 7,739,153 -0.31(-1.26%)
Jun 09, 2015 24.68 25.16 24.58 24.68 4,967,383 +0.07(+0.28%)
Jun 08, 2015 24.91 25.23 24.54 24.61 4,322,437 -0.29(-1.16%)
Jun 05, 2015 25.39 25.55 24.77 24.90 5,816,751 -0.65(-2.54%)
Jun 04, 2015 25.47 26.01 25.30 25.55 4,349,749 -0.09(-0.35%)
Jun 03, 2015 25.72 26.95 25.40 25.64 12,013,139 -0.14(-0.54%)
Jun 02, 2015 24.04 25.86 24.04 25.78 10,188,053 +1.89(+7.91%)
Jun 01, 2015 24.37 24.41 23.86 23.89 6,717,834 -0.51(-2.09%)
May 29, 2015 24.43 24.89 24.38 24.40 6,619,163 -0.02(-0.08%)
May 28, 2015 24.35 24.58 24.11 24.42 4,560,600 -0.22(-0.89%)
May 27, 2015 24.35 24.88 24.22 24.64 4,949,584 +0.22(+0.90%)
May 26, 2015 24.79 25.01 24.24 24.42 5,849,576 -0.61(-2.44%)
May 22, 2015 23.80 25.03 25.03 25.03 11,726,900 +1.12(+4.68%)
May 21, 2015 24.39 24.48 23.76 23.91 6,609,613 -0.53(-2.17%)
May 20, 2015 24.65 24.65 23.73 24.44 6,708,865 +0.13(+0.53%)
May 19, 2015 25.22 25.29 24.16 24.31 7,750,500 -1.17(-4.59%)
May 18, 2015 25.77 26.03 25.41 25.48 5,843,355 -0.59(-2.26%)
May 15, 2015 26.05 26.19 25.69 26.07 5,738,723 +0.03(+0.12%)
May 14, 2015 26.80 27.09 25.84 26.04 8,816,848 -0.29(-1.10%)
May 13, 2015 25.86 26.63 25.77 26.33 6,616,527 +0.53(+2.05%)
May 12, 2015 25.65 26.58 25.65 25.80 10,605,056 +0.22(+0.86%)
May 11, 2015 24.47 25.74 24.39 25.58 8,227,082 +1.26(+5.18%)
May 08, 2015 24.09 24.49 23.76 24.32 6,364,250 +0.51(+2.14%)
May 07, 2015 23.96 23.96 23.20 23.81 6,351,585 -0.26(-1.08%)
May 06, 2015 24.19 24.69 23.87 24.07 7,251,481 +0.06(+0.25%)
May 05, 2015 23.98 24.52 23.93 24.01 7,710,319 +0.27(+1.14%)
May 04, 2015 23.47 24.08 23.41 23.74 8,529,195 +0.48(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.